Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 179,540 +2,170 +1,22% 180,720 177,590 177,370 22 apr
Fanhua 3,500 +0,030 +0,86% 3,530 3,480 3,470 22 apr
Farmer Brothers C... 3,190 -0,050 -1,54% 3,250 3,120 3,240 22 apr
Farmers National ... 12,470 +0,060 +0,48% 12,616 12,380 12,410 22 apr
FARO Technologies 18,560 -0,120 -0,64% 18,770 18,520 18,680 22 apr
Fastenal Company 67,460 +0,010 +0,01% 0,000 0,000 67,450 22 apr
Fate Therapeutics 4,789 -0,011 -0,23% 4,920 4,665 4,800 22 apr
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,005 -0,005 -0,10% 5,055 4,890 5,010 22 apr
Fibrogen 1,130 -0,020 -1,74% 1,170 1,080 1,150 22 apr
Fidelity Nasdaq C... 60,830 +0,630 +1,05% 61,220 60,110 60,200 22 apr
Fidus Investment ... 20,125 +0,170 +0,85% 20,145 19,905 19,955 22 apr
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,250 0,000 0,00% 25,312 25,220 25,250 22 apr
Fifth Third Bancorp 36,570 +0,320 +0,88% 36,845 36,110 36,250 22 apr
Financial Institu... 17,360 +0,010 +0,06% 17,690 17,350 17,350 22 apr
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 23,200 +0,090 +0,39% 23,470 22,860 23,110 22 apr
First Bancorp 33,260 +0,950 +2,94% 33,490 32,410 32,310 22 apr
First Bancshares 24,610 +0,050 +0,20% 24,850 24,550 24,560 22 apr
First Bank 12,460 -0,270 -2,12% 12,910 12,300 12,730 22 apr
First Busey Corp 22,890 +0,080 +0,35% 23,130 22,770 22,810 22 apr
First Business Fi... 34,600 +0,690 +2,03% 35,420 34,150 33,910 22 apr
First Capital 27,580 -0,400 -1,43% 27,580 27,580 27,980 22 apr
First Citizens Ba... 1.622,750 +51,940 +3,31% 1.626,890 1.562,645 1.570,810 22 apr
First Community B... 32,800 -0,300 -0,91% 33,330 32,770 33,100 22 apr
First Community Corp 17,140 +1,210 +7,60% 17,150 15,820 15,930 22 apr
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 21,970 +0,080 +0,37% 22,240 21,810 21,890 22 apr
First Financial B... 30,420 +0,440 +1,47% 30,550 29,710 29,980 22 apr
First Financial Corp 37,000 +0,390 +1,07% 37,053 36,430 36,610 22 apr
First Financial N... 20,380 +0,020 +0,10% 20,590 20,350 20,360 22 apr
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,030 -0,270 -2,62% 10,190 10,000 10,300 22 apr
First Hawaiian 21,670 +0,670 +3,19% 21,830 20,830 21,000 22 apr
First Internet Ba... 32,090 -0,140 -0,43% 32,780 31,900 32,230 22 apr
First Interstate ... 26,110 +0,510 +1,99% 26,250 25,490 25,600 22 apr
First Merchants Corp 34,050 -0,020 -0,06% 34,330 33,740 34,070 22 apr
First Mid Bancshares 31,110 -0,010 -0,03% 31,320 30,700 31,120 22 apr
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,670 +0,070 +0,66% 10,945 10,640 10,600 22 apr
First of Long Isl... 10,575 +0,135 +1,29% 10,693 10,400 10,440 22 apr
First Savings Fin... 15,945 +0,645 +4,22% 15,945 15,514 15,300 22 apr
First Solar 176,280 0,000 0,00% 0,000 0,000 176,280 22 apr
First Trust Alter... 28,890 -0,120 -0,41% 28,980 28,830 29,010 22 apr
First Trust Asia ... 26,495 +0,554 +2,14% 26,495 26,430 25,941 22 apr
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,320 +0,080 +0,71% 11,330 11,180 11,240 22 apr
First Trust BuyWr... 21,940 +0,190 +0,87% 22,005 21,790 21,750 22 apr
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 82,270 +0,570 +0,70% 82,700 81,690 81,700 22 apr
First Trust China... 19,050 -0,230 -1,19% 19,090 18,990 19,280 22 apr
First Trust Cloud... 89,820 +1,060 +1,19% 90,337 88,450 88,760 22 apr
First Trust Devel... 40,700 +0,105 +0,26% 40,710 40,710 40,595 18 apr
First Trust Devel... 38,228 +0,028 +0,07% 38,430 37,963 38,200 22 apr
First Trust Devel... 54,440 +0,510 +0,95% 54,670 54,145 53,930 22 apr
First Trust Dorse... 32,421 +0,308 +0,96% 32,720 32,200 32,113 22 apr
First Trust Dorse... 52,880 +0,570 +1,09% 53,250 52,320 52,310 22 apr
First Trust Dorse... 19,460 +0,315 +1,65% 19,499 19,210 19,145 22 apr
First Trust Emerg... 23,120 +0,090 +0,39% 23,120 22,840 23,030 22 apr
First Trust Emerg... 27,250 +0,040 +0,15% 27,420 27,180 27,210 22 apr
First Trust Enhan... 59,735 +0,020 +0,03% 59,740 59,710 59,715 22 apr
First Trust Europ... 36,740 +0,470 +1,30% 36,929 36,533 36,270 22 apr
First Trust Euroz... 41,855 +0,676 +1,64% 46,940 41,560 41,180 22 apr
First Trust Germa... 38,610 +0,330 +0,86% 38,810 38,810 38,280 18 apr
First Trust Globa... 24,380 -0,030 -0,12% 24,400 24,170 24,410 22 apr
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 25,130 +0,190 +0,76% 25,140 24,890 24,940 22 apr
First Trust Indxx... 13,350 -0,090 -0,67% 13,398 13,210 13,440 22 apr
First Trust Inter... 44,369 +0,779 +1,79% 44,470 43,761 43,590 22 apr
First Trust Japan... 52,940 +0,725 +1,39% 52,940 52,228 52,215 22 apr
First Trust Large... 94,510 +0,790 +0,84% 95,049 93,760 93,720 22 apr
First Trust Large... 114,960 +1,210 +1,06% 115,358 113,620 113,750 22 apr
First Trust Large... 74,170 +0,620 +0,84% 74,545 73,400 73,550 22 apr
First Trust Latin... 19,430 +0,210 +1,09% 19,490 19,210 19,220 22 apr
First Trust Low D... 47,770 +0,060 +0,13% 47,780 47,696 47,710 22 apr
First Trust Manag... 50,990 +0,005 +0,01% 51,030 50,970 50,985 22 apr
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 106,370 +1,360 +1,30% 106,970 105,305 105,010 22 apr
First Trust Mid C... 70,845 +1,137 +1,63% 70,870 69,880 69,708 22 apr
First Trust Mid C... 51,070 +0,440 +0,87% 51,370 50,820 50,630 22 apr
First Trust Multi... 116,198 +1,663 +1,45% 116,270 115,444 114,535 22 apr
First Trust Multi... 79,133 +0,762 +0,97% 79,133 78,770 78,370 22 apr
First Trust NASDA... 44,820 +0,590 +1,33% 44,950 44,390 44,230 22 apr
First Trust NASDA... 30,610 +0,130 +0,43% 30,790 29,950 30,480 22 apr
First Trust NASDA... 110,290 +0,540 +0,49% 110,714 109,456 109,750 22 apr
First Trust NASDA... 53,260 +0,630 +1,20% 53,520 52,538 52,630 22 apr
First Trust NASDA... 65,820 +0,600 +0,92% 66,160 65,190 65,220 22 apr
First Trust NASDA... 116,190 +1,100 +0,96% 116,729 115,010 115,090 22 apr
First Trust NASDA... 86,235 +1,015 +1,19% 86,240 85,778 85,220 22 apr
First Trust NASDA... 176,270 +2,410 +1,39% 177,158 173,440 173,860 22 apr
First Trust RBA A... 62,580 +0,650 +1,05% 62,950 62,000 61,930 22 apr
First Trust Risin... 53,850 +0,465 +0,87% 54,170 53,275 53,385 22 apr
First Trust River... 59,920 +0,290 +0,49% 60,219 59,750 59,630 22 apr
First Trust River... 62,872 +0,002 +0,00% 63,930 63,930 62,870 17 apr
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 62,570 +0,620 +1,00% 62,590 62,116 61,950 22 apr
First Trust Senio... 46,275 +0,095 +0,21% 46,280 46,230 46,180 22 apr
First Trust Small... 88,190 +0,820 +0,94% 88,530 87,475 87,370 22 apr
First Trust Small... 61,830 +1,000 +1,64% 61,930 61,130 60,830 22 apr
First Trust Small... 51,559 +0,309 +0,60% 51,845 51,389 51,250 22 apr
First Trust S-Net... 53,330 -0,995 -1,83% 53,670 53,285 54,325 22 apr
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 32,690 +0,310 +0,96% 32,700 32,510 32,380 22 apr
First Trust Switz... 61,414 +0,204 +0,33% 61,600 61,120 61,210 22 apr
First Trust Tacti... 40,480 +0,130 +0,32% 40,510 40,363 40,350 22 apr
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 36,560 +0,665 +1,85% 36,560 36,100 35,895 22 apr
First United Corp 22,260 +0,080 +0,36% 22,370 22,115 22,180 22 apr
First US Bancshares 9,579 +0,029 +0,30% 9,579 9,550 9,550 22 apr
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 152,150 +2,760 +1,85% 152,210 148,730 149,390 22 apr
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 06 jun
Five Below 148,630 +0,020 +0,01% 0,000 0,000 148,610 22 apr
Five Star Bancorp 22,030 +0,080 +0,36% 22,350 21,875 21,950 22 apr
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 58,250 0,000 0,00% 0,000 0,000 58,250 22 apr
Flex Ltd 27,625 -0,005 -0,02% 0,000 0,000 27,630 22 apr
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 46,890 +0,020 +0,04% 46,949 46,840 46,870 22 apr
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,290 +0,220 +0,73% 30,290 30,140 30,070 22 apr
Flexsteel Industries 38,080 +0,590 +1,57% 38,840 37,460 37,490 22 apr
Flushing Financia... 11,960 +0,020 +0,17% 0,000 0,000 11,940 22 apr
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 16,200 -0,610 -3,63% 16,850 16,140 16,810 22 apr
FormFactor 40,200 -0,560 -1,37% 41,260 40,180 40,760 22 apr
Formula Systems (... 75,000 +0,850 +1,15% 75,000 75,000 74,150 22 apr
Forrester Research 18,760 +0,010 +0,05% 19,120 18,750 18,750 22 apr
Fortinet 63,690 0,000 0,00% 0,000 0,000 63,690 22 apr
Fortress Biotech 1,750 0,000 0,00% 1,780 1,730 1,750 22 apr
Forward Air Corp 23,560 -0,220 -0,93% 24,190 23,180 23,780 22 apr
Forward Industries 0,519 +0,019 +3,80% 0,540 0,500 0,500 22 apr
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,849 -0,005 -0,62% 0,860 0,816 0,854 22 apr
Fox Factory Holdi... 40,660 +0,200 +0,49% 40,960 40,150 40,460 22 apr
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 102,110 +0,770 +0,76% 102,750 100,740 101,340 22 apr
Franklin US Low V... 35,970 +0,245 +0,69% 36,120 35,690 35,725 22 apr
FreightCar America 3,580 +0,010 +0,28% 3,670 3,540 3,570 22 apr
Frequency Electro... 9,665 +0,115 +1,20% 9,715 9,500 9,550 22 apr
Freshpet 104,660 -0,020 -0,02% 105,530 103,930 104,680 22 apr
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,160 -0,350 -1,15% 30,990 30,130 30,510 22 apr
FS Bancorp 31,100 -0,400 -1,27% 32,000 31,010 31,500 22 apr
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,140 +0,015 +1,33% 1,150 1,110 1,125 22 apr
FuelCell Energy 0,807 -0,007 -0,82% 0,000 0,000 0,813 22 apr
Full House Resorts 5,120 -0,010 -0,19% 5,220 5,040 5,130 22 apr
Fulton Financial ... 15,210 +0,220 +1,47% 15,280 14,890 14,990 22 apr
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront